ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083650/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160545,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,37800,5900,2,18.50,271514816600,7228687,606.37,33000,40100,32650,41450,22350,31900,37560.70,16.25,0,453297,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,11697,59.72,10.05,12,23.36,633.00,3761.00,40100,20250516,-5.74,7000,20240909,440.00,40100,-5.74,20250516,14650,158.02,20250103,40100,-5.74,20250516,7000,440.00,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,6867,N,00,N
20250516,150553,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,37350,5450,2,17.08,260821013725,6945574,582.62,33000,40100,32650,41450,22350,31900,37552.12,16.25,0,430461,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,11558,59.00,9.93,12,22.45,633.00,3761.00,40100,20250516,-6.86,7000,20240909,433.57,40100,-6.86,20250516,14650,154.95,20250103,40100,-6.86,20250516,7000,433.57,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,770,N,00,N
20250516,140550,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,39900,8000,2,25.08,203485804500,5434797,455.89,33000,40100,32650,41450,22350,31900,37441.29,16.25,0,171304,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,12347,63.03,10.61,12,17.56,633.00,3761.00,40100,20250516,-0.50,7000,20240909,470.00,40100,-0.50,20250516,14650,172.35,20250103,40100,-0.50,20250516,7000,470.00,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,770,N,00,N
20250516,130548,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,38600,6700,2,21.00,170483632125,4598480,385.74,33000,39600,32650,41450,22350,31900,37073.91,16.25,0,136276,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,11945,60.98,10.26,12,14.86,633.00,3761.00,39600,20250516,-2.53,7000,20240909,451.43,39600,-2.53,20250516,14650,163.48,20250103,39600,-2.53,20250516,7000,451.43,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,770,N,00,N
20250516,120550,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,38850,6950,2,21.79,146753935750,3988690,334.58,33000,39150,32650,41450,22350,31900,36792.51,16.25,0,120312,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,12022,61.37,10.33,12,12.89,633.00,3761.00,39150,20250516,-0.77,7000,20240909,455.00,39150,-0.77,20250516,14650,165.19,20250103,39150,-0.77,20250516,7000,455.00,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,770,N,00,N
20250516,110530,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,37350,5450,2,17.08,108077831400,2980581,250.02,33000,38150,32650,41450,22350,31900,36260.66,16.25,0,189081,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,11558,59.00,9.93,12,9.63,633.00,3761.00,38150,20250516,-2.10,7000,20240909,433.57,38150,-2.10,20250516,14650,154.95,20250103,38150,-2.10,20250516,7000,433.57,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,770,N,00,N
20250516,100553,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,37700,5800,2,18.18,76027504500,2122229,178.02,33000,38100,32650,41450,22350,31900,35824.36,16.25,0,53046,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,11666,59.56,10.02,12,6.86,633.00,3761.00,38100,20250516,-1.05,7000,20240909,438.57,38100,-1.05,20250516,14650,157.34,20250103,38100,-1.05,20250516,7000,438.57,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,770,N,00,N
20250516,090552,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,34850,2950,2,9.25,8175941800,241997,20.30,33000,34900,32650,41450,22350,31900,33785.30,16.25,0,27601,35000,33450,32250,30700,29500,32850,30100,155,9550,500,20410,50,1,30944375,10784,55.06,9.27,12,0.78,633.00,3761.00,34900,20250516,-0.14,7000,20240909,397.86,34900,-0.14,20250516,14650,137.88,20250103,34900,-0.14,20250516,7000,397.86,20240909,3.46,Y,083650,500,154 억,,5027248,N,N,770,N,00,N
20250515,160631,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31900,100,2,0.31,38531251475,1192131,129.41,32250,33800,31050,41300,22300,31800,32321.37,16.27,0,28925,33266,32532,31766,31032,30266,32900,31400,155,9500,500,20350,50,1,30944375,9871,50.39,8.48,12,3.85,633.00,3761.00,33800,20250515,-5.62,7000,20240909,355.71,33800,-5.62,20250515,14650,117.75,20250103,33800,-5.62,20250515,7000,355.71,20240909,3.44,Y,083650,500,154 억,,5033816,N,N,770,N,00,N
20250515,150637,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,32000,200,2,0.63,36221871700,1119815,121.56,32250,33800,31050,41300,22300,31800,32346.30,16.27,0,-2819,33266,32532,31766,31032,30266,32900,31400,155,9500,500,20350,50,1,30944375,9902,50.55,8.51,12,3.62,633.00,3761.00,33800,20250515,-5.33,7000,20240909,357.14,33800,-5.33,20250515,14650,118.43,20250103,33800,-5.33,20250515,7000,357.14,20240909,3.44,Y,083650,500,154 억,,5033816,N,N,1099,N,00,N
20250515,140638,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,32150,350,2,1.10,29783219075,920996,99.98,32250,33800,31050,41300,22300,31800,32338.05,16.27,0,-73232,33266,32532,31766,31032,30266,32900,31400,155,9500,500,20350,50,1,30944375,9949,50.79,8.55,12,2.98,633.00,3761.00,33800,20250515,-4.88,7000,20240909,359.29,33800,-4.88,20250515,14650,119.45,20250103,33800,-4.88,20250515,7000,359.29,20240909,3.44,Y,083650,500,154 억,,5033816,N,N,1099,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160545 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 37800 5900 2 18.50 271514816600 7228687 606.37 33000 40100 32650 41450 22350 31900 37560.70 16.25 0 453297 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 11697 59.72 10.05 12 23.36 633.00 3761.00 40100 20250516 -5.74 7000 20240909 440.00 40100 -5.74 20250516 14650 158.02 20250103 40100 -5.74 20250516 7000 440.00 20240909 3.46 Y 083650 500 154 억 5027248 N N 6867 N 00 N
3 20250516 150553 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 37350 5450 2 17.08 260821013725 6945574 582.62 33000 40100 32650 41450 22350 31900 37552.12 16.25 0 430461 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 11558 59.00 9.93 12 22.45 633.00 3761.00 40100 20250516 -6.86 7000 20240909 433.57 40100 -6.86 20250516 14650 154.95 20250103 40100 -6.86 20250516 7000 433.57 20240909 3.46 Y 083650 500 154 억 5027248 N N 770 N 00 N
4 20250516 140550 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 39900 8000 2 25.08 203485804500 5434797 455.89 33000 40100 32650 41450 22350 31900 37441.29 16.25 0 171304 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 12347 63.03 10.61 12 17.56 633.00 3761.00 40100 20250516 -0.50 7000 20240909 470.00 40100 -0.50 20250516 14650 172.35 20250103 40100 -0.50 20250516 7000 470.00 20240909 3.46 Y 083650 500 154 억 5027248 N N 770 N 00 N
5 20250516 130548 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 38600 6700 2 21.00 170483632125 4598480 385.74 33000 39600 32650 41450 22350 31900 37073.91 16.25 0 136276 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 11945 60.98 10.26 12 14.86 633.00 3761.00 39600 20250516 -2.53 7000 20240909 451.43 39600 -2.53 20250516 14650 163.48 20250103 39600 -2.53 20250516 7000 451.43 20240909 3.46 Y 083650 500 154 억 5027248 N N 770 N 00 N
6 20250516 120550 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 38850 6950 2 21.79 146753935750 3988690 334.58 33000 39150 32650 41450 22350 31900 36792.51 16.25 0 120312 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 12022 61.37 10.33 12 12.89 633.00 3761.00 39150 20250516 -0.77 7000 20240909 455.00 39150 -0.77 20250516 14650 165.19 20250103 39150 -0.77 20250516 7000 455.00 20240909 3.46 Y 083650 500 154 억 5027248 N N 770 N 00 N
7 20250516 110530 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 37350 5450 2 17.08 108077831400 2980581 250.02 33000 38150 32650 41450 22350 31900 36260.66 16.25 0 189081 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 11558 59.00 9.93 12 9.63 633.00 3761.00 38150 20250516 -2.10 7000 20240909 433.57 38150 -2.10 20250516 14650 154.95 20250103 38150 -2.10 20250516 7000 433.57 20240909 3.46 Y 083650 500 154 억 5027248 N N 770 N 00 N
8 20250516 100553 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 37700 5800 2 18.18 76027504500 2122229 178.02 33000 38100 32650 41450 22350 31900 35824.36 16.25 0 53046 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 11666 59.56 10.02 12 6.86 633.00 3761.00 38100 20250516 -1.05 7000 20240909 438.57 38100 -1.05 20250516 14650 157.34 20250103 38100 -1.05 20250516 7000 438.57 20240909 3.46 Y 083650 500 154 억 5027248 N N 770 N 00 N
9 20250516 090552 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 34850 2950 2 9.25 8175941800 241997 20.30 33000 34900 32650 41450 22350 31900 33785.30 16.25 0 27601 35000 33450 32250 30700 29500 32850 30100 155 9550 500 20410 50 1 30944375 10784 55.06 9.27 12 0.78 633.00 3761.00 34900 20250516 -0.14 7000 20240909 397.86 34900 -0.14 20250516 14650 137.88 20250103 34900 -0.14 20250516 7000 397.86 20240909 3.46 Y 083650 500 154 억 5027248 N N 770 N 00 N
10 20250515 160631 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 31900 100 2 0.31 38531251475 1192131 129.41 32250 33800 31050 41300 22300 31800 32321.37 16.27 0 28925 33266 32532 31766 31032 30266 32900 31400 155 9500 500 20350 50 1 30944375 9871 50.39 8.48 12 3.85 633.00 3761.00 33800 20250515 -5.62 7000 20240909 355.71 33800 -5.62 20250515 14650 117.75 20250103 33800 -5.62 20250515 7000 355.71 20240909 3.44 Y 083650 500 154 억 5033816 N N 770 N 00 N
11 20250515 150637 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 32000 200 2 0.63 36221871700 1119815 121.56 32250 33800 31050 41300 22300 31800 32346.30 16.27 0 -2819 33266 32532 31766 31032 30266 32900 31400 155 9500 500 20350 50 1 30944375 9902 50.55 8.51 12 3.62 633.00 3761.00 33800 20250515 -5.33 7000 20240909 357.14 33800 -5.33 20250515 14650 118.43 20250103 33800 -5.33 20250515 7000 357.14 20240909 3.44 Y 083650 500 154 억 5033816 N N 1099 N 00 N
12 20250515 140638 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 32150 350 2 1.10 29783219075 920996 99.98 32250 33800 31050 41300 22300 31800 32338.05 16.27 0 -73232 33266 32532 31766 31032 30266 32900 31400 155 9500 500 20350 50 1 30944375 9949 50.79 8.55 12 2.98 633.00 3761.00 33800 20250515 -4.88 7000 20240909 359.29 33800 -4.88 20250515 14650 119.45 20250103 33800 -4.88 20250515 7000 359.29 20240909 3.44 Y 083650 500 154 억 5033816 N N 1099 N 00 N